Singapore markets closed

S&P 500 (^GSPC)

SNP - SNP Real Time Price. Currency in USD
Add to watchlist
3,296.03+14.97 (+0.46%)
As of 10:26AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor18 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPX201218C001000002020-09-21 8:20AM EDT100.003,159.503,171.603,177.000.00-33,4000.00%
SPX201218C002000002020-08-12 8:55AM EDT200.003,139.500.000.000.00-13,1450.00%
SPX201218C003000002020-09-17 3:23PM EDT300.003,027.042,975.202,980.700.00-2133590.00%
SPX201218C004000002020-07-09 8:10PM EDT400.002,638.402,881.602,929.600.00-016216.04%
SPX201218C005000002020-07-27 8:00AM EDT500.002,707.702,959.402,966.300.00-158398.30%
SPX201218C006000002020-08-04 8:56AM EDT600.002,660.700.000.000.00-32400.00%
SPX201218C006500002020-08-05 3:03AM EDT650.002,647.702,808.702,816.200.00-136334.90%
SPX201218C007000002020-08-05 3:06AM EDT700.002,597.902,758.902,766.400.00-152318.66%
SPX201218C007500002020-08-04 8:55AM EDT750.002,510.700.000.000.00-17340.00%
SPX201218C008000002020-08-04 7:01AM EDT800.002,469.102,745.202,750.700.00-2334345.40%
SPX201218C009000002020-08-04 6:45AM EDT900.002,365.802,645.602,651.100.00-124316.14%
SPX201218C009500002020-08-05 3:11AM EDT950.002,351.302,510.102,517.600.00-144256.48%
SPX201218C010000002020-09-18 2:52PM EDT1,000.002,313.602,274.602,280.100.00-7,40027,3440.00%
SPX201218C010500002020-08-05 3:41AM EDT1,050.002,254.002,410.402,417.500.00-41,755237.20%
SPX201218C011000002020-09-17 3:10PM EDT1,100.002,223.102,175.102,180.500.00-857870.00%
SPX201218C012000002020-07-09 8:10PM EDT1,200.001,984.442,100.502,103.400.00-507097.61%
SPX201218C014500002020-07-09 8:10PM EDT1,450.001,644.751,852.101,856.100.00-3233684.55%
SPX201218C014750002020-08-05 6:44AM EDT1,475.001,833.301,978.201,985.500.00-2161172.05%
SPX201218C015000002020-09-22 8:27AM EDT1,500.001,775.301,778.801,784.10-23.48-1.31%17450.00%
SPX201218C015500002020-07-16 9:05AM EDT1,550.001,646.100.000.000.00-11300.00%
SPX201218C016000002020-09-16 1:02PM EDT1,600.001,802.941,678.501,683.900.00-24950.00%
SPX201218C017000002020-09-17 2:01PM EDT1,700.001,634.991,581.101,586.000.00-24310.00%
SPX201218C017250002020-09-03 3:39PM EDT1,725.001,713.741,552.001,557.200.00-441310.00%
SPX201218C017500002020-09-17 10:16AM EDT1,750.001,600.411,529.701,533.900.00-25080.00%
SPX201218C017750002020-09-16 1:26PM EDT1,775.001,623.341,504.001,508.100.00-42020.00%
SPX201218C018000002020-09-21 1:33PM EDT1,800.001,447.611,478.101,483.400.00-25350.00%
SPX201218C018250002020-09-16 1:31PM EDT1,825.001,573.731,454.701,458.800.00-22460.00%
SPX201218C018500002020-09-17 9:54AM EDT1,850.001,493.611,432.301,437.400.00-1140.00%
SPX201218C018750002020-09-04 12:23PM EDT1,875.001,513.901,403.601,408.700.00-41540.00%
SPX201218C019000002020-09-16 4:10PM EDT1,900.001,480.921,379.001,384.300.00-183260.00%
SPX201218C019250002020-09-16 1:27PM EDT1,925.001,418.341,356.701,361.900.00-10440.00%
SPX201218C019500002020-09-03 12:05PM EDT1,950.001,524.131,329.801,335.100.00-148840.00%
SPX201218C019750002020-09-04 10:38AM EDT1,975.001,398.941,304.901,309.900.00-13030.00%
SPX201218C020000002020-09-18 3:44PM EDT2,000.001,320.561,284.401,289.400.00-7,41527,4340.00%
SPX201218C020250002020-09-03 9:47AM EDT2,025.001,320.621,258.701,263.500.00-101210.00%
SPX201218C020500002020-09-03 10:06AM EDT2,050.001,496.341,232.701,238.000.00-91,7930.00%
SPX201218C020750002020-09-10 11:04AM EDT2,075.001,312.141,207.101,211.800.00-23190.00%
SPX201218C021000002020-09-03 11:05AM EDT2,100.001,397.021,183.401,188.200.00-441,0930.00%
SPX201218C021250002020-07-20 10:24AM EDT2,125.001,105.601,264.301,267.200.00-2013289.19%
SPX201218C021500002020-06-30 4:34PM EDT2,150.00957.000.000.000.00-742870.00%
SPX201218C021750002020-09-22 10:00AM EDT2,175.001,109.221,108.801,113.80+208.22+23.11%21970.00%
SPX201218C022000002020-09-03 11:04AM EDT2,200.001,303.391,085.501,090.600.00-11,2610.00%
SPX201218C022250002020-06-24 10:59AM EDT2,225.00882.33992.60994.500.00-26810.00%
SPX201218C022500002020-09-22 10:04AM EDT2,250.001,037.401,038.501,043.00-47.02-4.34%153,1800.00%
SPX201218C022750002020-09-03 2:53PM EDT2,275.001,182.941,011.101,015.600.00-24490.00%
SPX201218C023000002020-09-03 10:12AM EDT2,300.001,076.79988.40992.900.00-12,6430.00%
SPX201218C023250002020-07-16 1:20PM EDT2,325.00905.690.000.000.00-41,1430.00%
SPX201218C023500002020-06-25 2:05PM EDT2,350.00753.37877.30879.300.00-52,1520.00%
SPX201218C023750002020-06-15 8:01AM EDT2,375.00689.640.000.000.00-156550.00%
SPX201218C024000002020-09-11 11:52AM EDT2,400.00942.30891.00894.900.00-8311,4230.00%
SPX201218C024250002020-07-30 2:26PM EDT2,425.00837.790.000.000.00-21,6710.00%
SPX201218C024500002020-09-02 3:39PM EDT2,450.001,140.93842.50847.200.00-2685,93825.65%
SPX201218C024750002020-09-03 10:01AM EDT2,475.001,095.60822.80827.500.00-22,04832.36%
SPX201218C025000002020-09-21 9:42AM EDT2,500.00765.15796.70801.300.00-545,28630.26%
SPX201218C025250002020-09-02 3:33PM EDT2,525.001,066.13772.90776.900.00-23,62629.90%
SPX201218C025500002020-09-15 1:02PM EDT2,550.00875.82749.80754.200.00-75015,18030.84%
SPX201218C025750002020-06-24 2:13PM EDT2,575.00567.50677.00679.100.00-1375,5530.00%
SPX201218C026000002020-09-04 10:42AM EDT2,600.00805.92702.20706.700.00-420,50830.53%
SPX201218C026250002020-07-06 12:18PM EDT2,625.00608.000.000.000.00-11,6730.00%
SPX201218C026500002020-09-09 12:17PM EDT2,650.00779.07656.50661.100.00-108,06830.86%
SPX201218C026750002020-07-24 1:39PM EDT2,675.00590.920.000.000.00-23,6730.00%
SPX201218C027000002020-09-17 8:57AM EDT2,700.00575.00611.70616.100.00-122,69930.93%
SPX201218C027250002020-09-15 1:02PM EDT2,725.00712.13589.60593.900.00-4506,57430.92%
SPX201218C027500002020-09-17 8:24AM EDT2,750.00625.04570.60575.100.00-11118,75531.95%
SPX201218C027750002020-09-17 10:16AM EDT2,775.00612.21547.30551.600.00-65,70331.27%
SPX201218C028000002020-09-21 2:48PM EDT2,800.00480.00526.50530.900.00-2130,55131.39%
SPX201218C028250002020-09-18 9:39AM EDT2,825.00566.40506.50510.600.00-296,44031.51%
SPX201218C028500002020-09-15 1:02PM EDT2,850.00599.62484.70488.700.00-30020,21831.10%
SPX201218C028750002020-09-17 8:24AM EDT2,875.00515.98464.80468.000.00-1812,90030.94%
SPX201218C029000002020-09-21 2:43PM EDT2,900.00400.00443.60447.400.00-3031,94930.72%
SPX201218C029250002020-09-10 12:35PM EDT2,925.00513.77422.50425.100.00-28,01630.04%
SPX201218C029500002020-09-17 12:02PM EDT2,950.00457.01403.60405.900.00-3016,65229.99%
SPX201218C029750002020-08-06 9:40AM EDT2,975.00428.420.000.000.00-57,6750.00%
SPX201218C030000002020-09-21 2:28PM EDT3,000.00331.60366.80367.900.00-2,48155,12929.72%
SPX201218C030250002020-09-08 9:32AM EDT3,025.00438.31346.50347.500.00-15,72529.19%
SPX201218C030500002020-09-17 7:59AM EDT3,050.00290.00328.80330.300.00-1019,39329.21%
SPX201218C030750002020-08-19 11:46AM EDT3,075.00399.49341.70343.000.00-17,38634.44%
SPX201218C031000002020-09-21 2:19PM EDT3,100.00257.50291.90293.100.00-73737,35128.47%
SPX201218C031250002020-09-18 9:41AM EDT3,125.00320.40275.50276.600.00-298,76628.35%
SPX201218C031500002020-09-16 11:20AM EDT3,150.00306.40255.60256.700.00-822,11427.58%
SPX201218C031750002020-09-21 1:25PM EDT3,175.00214.66241.00242.000.00-15,35227.61%
SPX201218C032000002020-09-22 3:19AM EDT3,200.00211.00222.20223.30+13.86+7.03%833,09226.89%
SPX201218C032500002020-09-21 4:11PM EDT3,250.00192.55190.60191.60+6.36+3.42%20023,31326.15%
SPX201218C032750002020-09-22 10:09AM EDT3,275.00174.00177.30178.20+3.50+2.05%4584,76726.03%
SPX201218C033000002020-09-22 9:32AM EDT3,300.00164.30162.40163.30+8.50+5.46%46645,19625.59%
SPX201218C033500002020-09-22 10:09AM EDT3,350.00134.04132.70133.40+12.54+10.32%232,56924.43%
SPX201218C034000002020-09-22 9:56AM EDT3,400.00109.70106.90107.70+19.60+21.75%26550,49923.51%
SPX201218C035000002020-09-22 10:06AM EDT3,500.0065.4065.4066.00+3.00+4.81%1735,45921.93%
SPX201218C036000002020-09-22 9:56AM EDT3,600.0037.3037.3038.00+2.67+7.71%56335,38620.86%
SPX201218C037000002020-09-21 11:14AM EDT3,700.0016.5021.1021.500.00-5316,95420.39%
SPX201218C038000002020-09-21 2:45PM EDT3,800.0010.0612.2012.600.00-33918,04620.47%
SPX201218C039000002020-09-21 3:55PM EDT3,900.006.507.507.800.00-3,3388,63420.91%
SPX201218C040000002020-09-21 4:03PM EDT4,000.004.494.805.000.00-1,56928,52521.48%
SPX201218C041000002020-09-21 4:03PM EDT4,100.003.033.103.300.00-332,96722.12%
SPX201218C042000002020-09-21 3:56PM EDT4,200.002.022.152.300.00-5833,58022.88%
Putsfor18 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPX201218P001000002020-09-21 11:34AM EDT100.000.050.000.050.00-1521,022200.78%
SPX201218P002000002020-09-21 9:56AM EDT200.000.050.000.100.00-157,036167.19%
SPX201218P003000002020-09-17 2:20PM EDT300.000.050.000.050.00-26,796135.94%
SPX201218P004000002020-09-15 4:10PM EDT400.000.100.100.150.00-18,396133.59%
SPX201218P005000002020-09-14 3:41PM EDT500.000.150.050.200.00-17,920119.34%
SPX201218P006000002020-09-11 11:04AM EDT600.000.250.100.250.00-2025,964110.74%
SPX201218P006500002020-09-14 1:05PM EDT650.000.170.100.300.00-13,894106.74%
SPX201218P007000002020-09-21 9:48AM EDT700.000.270.200.350.00-2014,902104.69%
SPX201218P007500002020-08-26 3:44PM EDT750.000.300.250.350.00-18,837100.83%
SPX201218P008000002020-09-15 3:31PM EDT800.000.350.250.450.00-320,72697.85%
SPX201218P008500002020-09-09 3:23PM EDT850.000.500.300.450.00-12,21794.34%
SPX201218P009000002020-09-16 10:52AM EDT900.000.500.400.550.00-312,66192.43%
SPX201218P009500002020-09-18 10:07AM EDT950.000.450.450.600.00-12,54789.55%
SPX201218P010000002020-09-21 11:11AM EDT1,000.000.700.500.700.00-270,38487.09%
SPX201218P010500002020-09-21 9:48AM EDT1,050.000.720.600.800.00-203,07684.94%
SPX201218P011000002020-09-15 9:53AM EDT1,100.000.950.700.850.00-214,85682.45%
SPX201218P011500002020-09-17 10:34AM EDT1,150.000.900.800.950.00-5006,03980.25%
SPX201218P012000002020-09-22 9:35AM EDT1,200.001.000.951.05-0.20-16.67%36623,18378.25%
SPX201218P012250002020-09-21 1:36PM EDT1,225.001.301.001.150.00-3002,12677.32%
SPX201218P012500002020-09-21 2:47PM EDT1,250.001.371.101.250.00-68,85176.56%
SPX201218P012750002020-09-21 9:39AM EDT1,275.001.521.151.300.00-11,21975.43%
SPX201218P013000002020-09-18 3:26PM EDT1,300.001.301.301.400.00-2023,46874.77%
SPX201218P013250002020-09-11 11:16AM EDT1,325.001.801.401.500.00-103,63073.93%
SPX201218P013500002020-09-02 9:34AM EDT1,350.002.751.401.550.00-309,72372.63%
SPX201218P013750002020-09-21 2:47PM EDT1,375.001.891.501.650.00-61,09771.78%
SPX201218P014000002020-09-21 2:47PM EDT1,400.001.961.601.800.00-622,97571.02%
SPX201218P014250002020-09-17 2:40PM EDT1,425.002.171.701.850.00-18,56170.00%
SPX201218P014500002020-09-22 9:39AM EDT1,450.001.801.852.05-0.25-12.20%20012,29069.43%
SPX201218P014750002020-09-17 2:18PM EDT1,475.002.151.902.100.00-104,16968.29%
SPX201218P015000002020-09-21 12:27PM EDT1,500.002.352.002.200.00-257,48667.36%
SPX201218P015250002020-09-16 10:50AM EDT1,525.002.892.152.350.00-18,60366.62%
SPX201218P015500002020-09-18 1:32PM EDT1,550.002.602.302.450.00-205,87165.77%
SPX201218P015750002020-09-11 2:35PM EDT1,575.002.502.402.650.00-51,51864.98%
SPX201218P016000002020-09-17 10:04AM EDT1,600.002.962.552.750.00-316,13664.11%
SPX201218P016250002020-09-22 9:35AM EDT1,625.002.752.702.95-0.35-11.29%108,08363.37%
SPX201218P016500002020-09-21 9:39AM EDT1,650.003.542.853.100.00-15,04362.54%
SPX201218P016750002020-09-21 2:59PM EDT1,675.003.603.003.300.00-2681,70761.77%
SPX201218P017000002020-09-21 3:15PM EDT1,700.003.603.203.400.00-4,56926,73260.92%
SPX201218P017250002020-09-22 9:47AM EDT1,725.003.603.403.600.00-505,66160.18%
SPX201218P017500002020-09-21 12:18PM EDT1,750.004.153.603.800.00-7,10020,18759.43%
SPX201218P017750002020-09-21 10:34AM EDT1,775.005.153.804.100.00-622,98758.77%
SPX201218P018000002020-09-21 12:44PM EDT1,800.004.604.004.200.00-740,43257.87%
SPX201218P018250002020-09-15 10:48AM EDT1,825.004.404.204.500.00-104,30557.18%
SPX201218P018500002020-09-21 10:31AM EDT1,850.006.004.304.600.00-508,52256.18%
SPX201218P018750002020-09-21 9:30AM EDT1,875.005.704.604.900.00-1005,34055.55%
SPX201218P019000002020-09-21 4:03PM EDT1,900.005.054.805.100.00-2532,12254.72%
SPX201218P019250002020-09-18 4:15PM EDT1,925.005.205.205.400.00-1,0015,79954.13%
SPX201218P019500002020-09-21 3:02PM EDT1,950.006.255.505.700.00-36,91953.43%
SPX201218P019750002020-09-17 12:18PM EDT1,975.006.805.706.000.00-6722,64952.65%
SPX201218P020000002020-09-21 4:03PM EDT2,000.006.196.106.400.00-2,50785,11852.06%
SPX201218P020250002020-09-18 11:39AM EDT2,025.005.956.406.600.00-34,21951.25%
SPX201218P020500002020-09-18 4:00PM EDT2,050.006.806.606.900.00-3018,32750.43%
SPX201218P020750002020-09-16 4:01PM EDT2,075.007.307.107.300.00-23,14449.96%
SPX201218P021000002020-09-21 3:59PM EDT2,100.007.807.507.800.00-10238,41049.39%
SPX201218P021250002020-09-18 11:39AM EDT2,125.007.357.808.100.00-28,04848.59%
SPX201218P021500002020-09-21 3:01PM EDT2,150.009.508.308.700.00-15216,23148.07%
SPX201218P021750002020-09-21 12:20PM EDT2,175.0010.108.809.100.00-799,61747.34%
SPX201218P022000002020-09-21 3:30PM EDT2,200.0010.009.409.600.00-51443,81746.68%
SPX201218P022250002020-09-18 11:43AM EDT2,225.0010.009.8010.10-1.80-15.25%44,80246.00%
SPX201218P022500002020-09-21 2:30PM EDT2,250.0012.3710.4010.600.00-7,55839,58545.31%
SPX201218P022750002020-09-16 4:01PM EDT2,275.0011.0011.1011.400.00-87,01644.83%
SPX201218P023000002020-09-21 3:59PM EDT2,300.0011.9011.8012.100.00-1,64736,53544.24%
SPX201218P023250002020-09-21 10:34AM EDT2,325.0017.3012.6012.900.00-1216,15143.69%
SPX201218P023500002020-09-18 2:32PM EDT2,350.0013.0013.3013.600.00-15022,39643.05%
SPX201218P023750002020-09-17 9:43AM EDT2,375.0015.5814.2014.400.00-19,19942.45%
SPX201218P024000002020-09-21 3:26PM EDT2,400.0016.4015.1015.400.00-33052,07541.94%
SPX201218P024250002020-09-18 11:13AM EDT2,425.0014.5516.1016.500.00-1803,37541.45%
SPX201218P024500002020-09-21 2:30PM EDT2,450.0020.4116.9017.300.00-54223,02140.76%
SPX201218P024750002020-09-21 10:00AM EDT2,475.0020.8918.3018.700.00-910,32940.37%
SPX201218P025000002020-09-21 3:49PM EDT2,500.0021.3019.8020.100.00-45585,92439.92%
SPX201218P025250002020-09-21 11:14AM EDT2,525.0027.3021.1021.400.00-1019,09939.39%
SPX201218P025500002020-09-15 1:02PM EDT2,550.0029.0622.8023.300.00-5225,02539.08%
SPX201218P025750002020-09-21 2:30PM EDT2,575.0029.1024.6025.000.00-55214,42438.63%
SPX201218P026000002020-09-22 9:39AM EDT2,600.0026.2026.2026.60-0.40-1.50%355,35138.10%
SPX201218P026250002020-09-17 9:36AM EDT2,625.0029.2228.6029.000.00-910,47237.83%
SPX201218P026500002020-09-21 1:35PM EDT2,650.0033.7530.4030.900.00-13623,20237.33%
SPX201218P026750002020-09-21 2:59PM EDT2,675.0037.7232.7033.100.00-3347,48236.88%
SPX201218P027000002020-09-22 9:52AM EDT2,700.0035.4036.0036.40-2.80-7.33%60056,88036.74%
SPX201218P027250002020-09-21 4:24AM EDT2,725.0042.2038.6039.000.00-229,50336.31%
SPX201218P027500002020-09-21 3:57PM EDT2,750.0042.2041.6042.100.00-11131,39735.98%
SPX201218P027750002020-09-22 9:49AM EDT2,775.0045.3845.1045.50-9.02-16.58%217,31835.67%
SPX201218P028000002020-09-22 10:09AM EDT2,800.0049.5048.1048.60-7.84-13.67%6055,05135.22%
SPX201218P028250002020-09-21 12:13PM EDT2,825.0059.2652.2052.700.00-215,49134.98%
SPX201218P028500002020-09-22 9:55AM EDT2,850.0058.6055.8056.40+2.09+3.70%8034,28034.57%
SPX201218P028750002020-09-22 9:42AM EDT2,875.0058.5760.6061.20-2.11-3.48%28,98334.36%
SPX201218P029000002020-09-21 4:14PM EDT2,900.0063.7865.2065.80-1.16-1.79%244,11234.04%
SPX201218P029250002020-09-21 12:50PM EDT2,925.0079.3869.8070.400.00-511,51433.66%
SPX201218P029500002020-09-22 9:34AM EDT2,950.0074.6275.2075.90-7.14-8.73%424,45033.40%
SPX201218P029750002020-09-17 2:43PM EDT2,975.0098.1780.7081.400.00-110,90333.08%
SPX201218P030000002020-09-22 10:05AM EDT3,000.0087.0086.4087.00+0.48+0.55%3558,13432.71%
SPX201218P030250002020-09-22 9:44AM EDT3,025.0091.0092.0092.90-5.70-5.89%28,36632.34%
SPX201218P030500002020-09-22 9:44AM EDT3,050.0097.3097.6098.20-2.30-2.31%2722,89331.79%
SPX201218P030750002020-09-21 4:18AM EDT3,075.00109.50105.10105.800.00-74,73931.60%
SPX201218P031000002020-09-22 10:06AM EDT3,100.00114.20112.20112.80+1.10+0.97%33856,96331.23%
SPX201218P031250002020-09-21 3:34PM EDT3,125.00126.00120.00120.600.00-1668,25330.93%
SPX201218P031500002020-09-21 3:23PM EDT3,150.00128.50125.90126.60-5.61-4.18%225,27930.26%
SPX201218P031750002020-09-22 9:52AM EDT3,175.00138.92134.80135.80-6.53-4.49%13,97830.05%
SPX201218P032000002020-09-22 10:01AM EDT3,200.00140.40142.20142.90-3.32-2.31%53336,07629.43%
SPX201218P032250002020-09-21 3:00PM EDT3,225.00175.00152.40153.400.00-3,6279,67329.27%
SPX201218P032500002020-09-22 9:52AM EDT3,250.00165.92161.70162.50+2.52+1.54%22722,40328.82%
SPX201218P032750002020-09-22 10:09AM EDT3,275.00174.00171.60172.40+0.50+0.29%4358,73228.42%
SPX201218P033000002020-09-22 9:32AM EDT3,300.00178.85182.30183.30-12.85-6.70%30027,73228.09%
SPX201218P033500002020-09-21 10:22AM EDT3,350.00231.70201.70202.600.00-834,48226.80%
SPX201218P034000002020-09-22 9:41AM EDT3,400.00222.87227.50228.50-20.09-8.27%20028,47226.18%
SPX201218P035000002020-09-21 4:12PM EDT3,500.00289.52283.40284.500.00-249,62424.45%
SPX201218P036000002020-09-21 11:54AM EDT3,600.00392.79354.90358.400.00-203,68224.23%
SPX201218P037000002020-09-08 11:36AM EDT3,700.00402.37436.90440.600.00-2052724.28%
SPX201218P038000002020-09-21 10:12AM EDT3,800.00570.90528.00532.200.00-15725.52%
SPX201218P039000002020-09-03 3:15PM EDT3,900.00497.09624.80629.400.00-314427.77%
SPX201218P040000002020-09-21 12:03PM EDT4,000.00762.47721.80726.500.00-18429.67%
SPX201218P041000002020-07-09 8:11PM EDT4,100.001,160.07798.60801.500.00-15130.00%
SPX201218P042000002020-09-03 11:36AM EDT4,200.00746.22918.70923.900.00-151733.91%